Skip to main content

S&P 500 Value Ishares ETF (NY: IVE )

186.81 +0.70 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 45.40 45.50 45.01 45.12 566,578 -0.23(-0.51%)
Jun 29, 2005 45.40 45.46 45.25 45.35 243,292 +0.10(+0.22%)
Jun 28, 2005 45.16 45.38 45.06 45.25 431,599 +0.20(+0.43%)
Jun 27, 2005 45.00 45.11 44.85 45.06 329,226 +0.06(+0.13%)
Jun 24, 2005 45.33 45.33 44.91 45.00 314,305 -0.29(-0.64%)
Jun 23, 2005 45.77 45.84 45.29 45.29 343,870 -0.60(-1.31%)
Jun 22, 2005 45.92 45.99 45.66 45.89 384,212 +0.16(+0.35%)
Jun 21, 2005 45.78 45.84 45.61 45.73 257,661 -0.20(-0.43%)
Jun 20, 2005 45.79 46.00 45.69 45.93 306,015 -0.01(-0.03%)
Jun 17, 2005 45.88 45.99 45.75 45.94 261,529 +0.28(+0.62%)
Jun 16, 2005 45.47 45.69 45.35 45.66 182,780 +0.19(+0.41%)
Jun 15, 2005 45.46 45.48 45.15 45.47 290,542 +0.19(+0.42%)
Jun 14, 2005 45.19 45.43 45.17 45.28 289,575 +0.08(+0.18%)
Jun 13, 2005 44.93 45.33 44.85 45.20 316,101 +0.16(+0.35%)
Jun 10, 2005 45.08 45.11 44.80 45.04 297,035 +0.01(+0.03%)
Jun 09, 2005 44.73 45.04 44.61 45.03 972,342 +0.22(+0.50%)
Jun 08, 2005 44.95 45.04 44.70 44.80 302,147 +0.04(+0.10%)
Jun 07, 2005 44.95 45.25 44.76 44.76 307,673 -0.04(-0.10%)
Jun 06, 2005 44.83 44.88 44.61 44.80 341,107 +0.03(+0.06%)
Jun 03, 2005 44.97 45.04 44.70 44.78 311,956 -0.25(-0.56%)
Jun 02, 2005 44.78 45.04 44.78 45.03 280,318 +0.09(+0.21%)
Jun 01, 2005 44.61 45.13 44.49 44.93 290,542 +0.33(+0.73%)
May 31, 2005 45.42 45.42 44.54 44.61 340,140 -0.12(-0.27%)
May 27, 2005 44.75 44.83 44.62 44.73 301,180 +0.05(+0.11%)
May 26, 2005 44.55 44.76 44.52 44.68 208,477 +0.25(+0.57%)
May 25, 2005 44.45 44.49 44.22 44.43 230,029 -0.06(-0.13%)
May 24, 2005 44.41 44.59 44.36 44.49 277,555 +0.04(+0.10%)
May 23, 2005 44.44 44.68 44.33 44.44 421,376 +0.00(+0.00%)
May 20, 2005 44.41 44.44 44.18 44.44 239,286 -0.04(-0.08%)
May 19, 2005 44.19 44.48 44.15 44.48 326,048 +0.26(+0.59%)
May 18, 2005 43.96 44.35 43.96 44.22 366,666 +0.43(+0.98%)
May 17, 2005 43.28 43.82 43.20 43.79 246,194 +0.42(+0.97%)
May 16, 2005 42.97 43.43 42.97 43.37 132,906 +0.34(+0.79%)
May 13, 2005 43.22 43.34 42.59 43.03 164,820 -0.20(-0.47%)
May 12, 2005 43.77 43.86 43.14 43.23 199,773 -0.51(-1.17%)
May 11, 2005 43.65 43.79 43.32 43.75 238,457 +0.17(+0.40%)
May 10, 2005 43.86 43.86 43.45 43.57 355,890 -0.55(-1.25%)
May 09, 2005 43.75 44.12 43.73 44.12 982,842 +0.40(+0.91%)
May 06, 2005 44.02 44.05 43.68 43.73 287,779 -0.04(-0.08%)
May 05, 2005 43.98 44.11 43.53 43.76 270,924 -0.09(-0.21%)
May 04, 2005 43.49 44.02 43.39 43.86 307,673 +0.43(+0.98%)
May 03, 2005 43.34 43.54 43.12 43.43 176,425 +0.00(+0.00%)
May 02, 2005 43.32 43.44 43.06 43.43 237,490 +0.27(+0.62%)
Apr 29, 2005 42.91 43.28 42.45 43.16 333,232 +0.53(+1.24%)
Apr 28, 2005 43.10 43.12 42.63 42.63 449,421 -0.52(-1.21%)
Apr 27, 2005 42.85 43.24 42.58 43.15 474,428 +0.23(+0.54%)
Apr 26, 2005 43.16 43.43 42.90 42.92 209,030 -0.35(-0.80%)
Apr 25, 2005 43.07 43.38 42.92 43.27 251,306 +0.34(+0.79%)
Apr 22, 2005 42.99 43.18 42.53 42.93 362,521 -0.20(-0.47%)
Apr 21, 2005 42.82 43.13 42.47 43.13 341,107 +0.75(+1.78%)
Apr 20, 2005 43.02 43.06 42.37 42.38 177,254 -0.69(-1.60%)
Apr 19, 2005 42.90 43.10 42.84 43.07 406,593 +0.40(+0.93%)
Apr 18, 2005 42.49 42.81 42.25 42.67 1,064,354 +0.21(+0.49%)
Apr 15, 2005 43.07 43.25 42.37 42.46 576,111 -0.76(-1.76%)
Apr 14, 2005 43.76 43.79 43.22 43.22 396,231 -0.62(-1.42%)
Apr 13, 2005 44.35 44.36 43.72 43.84 139,675 -0.48(-1.09%)
Apr 12, 2005 44.00 44.51 43.70 44.33 251,029 +0.21(+0.48%)
Apr 11, 2005 44.20 44.20 43.96 44.12 90,354 +0.09(+0.21%)
Apr 08, 2005 44.49 44.56 44.02 44.02 305,877 -0.47(-1.06%)
Apr 07, 2005 44.23 44.55 44.23 44.49 223,951 +0.24(+0.54%)
Apr 06, 2005 44.26 44.43 44.15 44.25 395,402 +0.25(+0.56%)
Apr 05, 2005 44.08 44.23 44.01 44.01 306,015 +0.09(+0.20%)
Apr 04, 2005 43.83 44.04 43.51 43.92 183,195 +0.06(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.